Get the Stockscreener App
18.28
0.09%
0.0171
After Hours:
18.28
0.0031
+0.02%
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of May 23, 2025, is $18.28.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $14.94 on April 21, 2025. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 22.38% to $18.28 now.
- The 52-week high stock price for CEFD is $21.20, representing a 15.99% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CEFD is $14.94, indicating a -18.28% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2024 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $18.28 | $18.28 | $0.00 | 43.00 | +0.09% |
| May 22, 2025 | $18.26 | $18.18 | $0.0798 | 802.0 | +0.15% |
| May 21, 2025 | $18.53 | $18.19 | $0.34 | 1,161.0 | -1.42% |
| May 20, 2025 | $18.53 | $18.47 | $0.06 | 693.0 | +0.08% |
| May 19, 2025 | $18.50 | $18.48 | $0.0191 | 303.0 | -0.45% |
| May 16, 2025 | $18.56 | $18.52 | $0.0398 | 188.0 | +0.52% |
| May 15, 2025 | $18.49 | $18.47 | $0.0178 | 561.0 | -0.08% |
| May 14, 2025 | $18.52 | $18.42 | $0.10 | 987.0 | +0.06% |
| May 13, 2025 | $18.48 | $18.36 | $0.12 | 2,608.0 | -0.53% |
| May 12, 2025 | $18.65 | $18.54 | $0.1077 | 1,994.0 | +1.79% |
| May 09, 2025 | $18.27 | $18.24 | $0.0253 | 873.0 | +0.10% |
| May 08, 2025 | $18.28 | $18.23 | $0.0544 | 288.0 | +0.50% |
| May 07, 2025 | $18.13 | $18.11 | $0.0299 | 228.0 | +0.39% |
| May 06, 2025 | $18.13 | $18.07 | $0.0647 | 2,114.0 | -0.62% |
| May 05, 2025 | $18.22 | $18.16 | $0.065 | 5,091.0 | -0.40% |
| May 02, 2025 | $18.25 | $18.25 | $0.00 | 145.0 | +0.72% |
| May 01, 2025 | $18.12 | $18.12 | $0.0002 | 185.0 | +1.23% |
| Apr 30, 2025 | $17.90 | $17.77 | $0.128 | 2,352.0 | +0.19% |
| Apr 29, 2025 | $17.87 | $17.87 | $0.00 | 98.00 | +0.82% |
| Apr 28, 2025 | $17.81 | $17.59 | $0.22 | 2,344.0 | +0.25% |
| Apr 25, 2025 | $17.74 | $17.68 | $0.0641 | 423.0 | +0.82% |
| Apr 24, 2025 | $17.53 | $17.50 | $0.0363 | 214.0 | +1.58% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $18.65 | $18.07 | $0.5824 | 18,307.0 | +2.11% |
| Apr, 2025 | $18.94 | $14.94 | $4.01 | 60,465.0 | -4.91% |
| Mar, 2025 | $19.99 | $18.19 | $1.80 | 50,258.0 | -5.43% |
| Feb, 2025 | $20.60 | $18.39 | $2.21 | 35,344.0 | -1.90% |
| Jan, 2025 | $20.79 | $19.11 | $1.68 | 48,091.0 | +3.64% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $18.68 | $2.52 | 62,909.0 | -4.93% |
| Nov, 2024 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):